Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genco Shipping & Trading Ltd (NY: GNK )

23.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.670 7.979 7.570 7.922 427,159 +0.34(+4.45%)
Oct 30, 2018 7.721 7.879 7.397 7.584 329,757 -0.14(-1.77%)
Oct 29, 2018 7.800 8.195 7.577 7.721 546,567 -0.01(-0.19%)
Oct 26, 2018 7.800 7.929 7.685 7.735 532,930 -0.25(-3.15%)
Oct 25, 2018 7.893 8.044 7.785 7.986 487,951 +0.23(+2.97%)
Oct 24, 2018 8.475 8.554 7.706 7.756 418,720 -0.72(-8.48%)
Oct 23, 2018 8.799 8.849 8.364 8.475 399,848 -0.50(-5.60%)
Oct 22, 2018 8.741 9.086 8.590 8.979 275,350 +0.23(+2.63%)
Oct 19, 2018 8.885 9.022 8.598 8.748 330,386 -0.14(-1.54%)
Oct 18, 2018 8.842 8.979 8.806 8.885 343,762 +0.13(+1.48%)
Oct 17, 2018 9.094 9.094 8.655 8.756 264,950 -0.35(-3.87%)
Oct 16, 2018 9.209 9.266 9.018 9.108 135,174 -0.06(-0.71%)
Oct 15, 2018 9.280 9.284 9.047 9.173 125,908 -0.11(-1.16%)
Oct 12, 2018 9.223 9.496 9.079 9.280 477,982 +0.33(+3.69%)
Oct 11, 2018 9.237 9.237 8.921 8.950 301,181 -0.33(-3.56%)
Oct 10, 2018 9.956 9.956 9.266 9.280 302,158 -0.72(-7.19%)
Oct 09, 2018 10.21 10.53 9.942 9.999 296,567 -0.14(-1.35%)
Oct 08, 2018 10.34 10.50 10.08 10.14 129,199 -0.24(-2.29%)
Oct 05, 2018 10.37 10.40 10.25 10.37 434,997 +0.04(+0.35%)
Oct 04, 2018 10.71 10.83 10.30 10.34 381,100 -0.19(-1.84%)
Oct 03, 2018 10.37 10.56 10.23 10.53 129,738 +0.18(+1.74%)
Oct 02, 2018 10.54 10.61 10.23 10.35 170,096 -0.17(-1.57%)
Oct 01, 2018 10.24 10.52 9.999 10.52 445,132 +0.45(+4.50%)
Sep 28, 2018 9.676 10.14 9.676 10.06 203,657 +0.33(+3.40%)
Sep 27, 2018 9.582 9.820 9.539 9.733 152,460 +0.19(+1.96%)
Sep 26, 2018 9.820 10.08 9.489 9.546 311,215 -0.30(-3.07%)
Sep 25, 2018 9.798 10.04 9.798 9.848 111,812 +0.06(+0.66%)
Sep 24, 2018 9.863 9.985 9.733 9.784 132,168 -0.01(-0.07%)
Sep 21, 2018 9.848 9.863 9.518 9.791 504,552 -0.07(-0.73%)
Sep 20, 2018 9.625 9.884 9.503 9.863 255,947 +0.30(+3.16%)
Sep 19, 2018 9.439 9.697 9.439 9.561 181,445 +0.12(+1.29%)
Sep 18, 2018 9.259 9.496 9.259 9.439 167,227 +0.15(+1.63%)
Sep 17, 2018 9.482 9.546 9.176 9.288 162,170 -0.15(-1.60%)
Sep 14, 2018 9.115 9.618 9.108 9.439 329,969 +0.42(+4.62%)
Sep 13, 2018 9.201 9.248 8.979 9.022 176,661 -0.16(-1.72%)
Sep 12, 2018 9.295 9.590 9.129 9.180 280,210 -0.13(-1.39%)
Sep 11, 2018 9.043 9.388 9.007 9.309 257,650 +0.19(+2.13%)
Sep 10, 2018 9.058 9.252 9.043 9.115 332,499 +0.14(+1.60%)
Sep 07, 2018 8.950 9.173 8.950 8.971 410,096 -0.04(-0.48%)
Sep 06, 2018 9.201 9.252 8.914 9.014 468,276 -0.19(-2.03%)
Sep 05, 2018 9.496 9.582 9.173 9.201 243,686 -0.36(-3.76%)
Sep 04, 2018 9.820 9.877 9.546 9.561 318,217 -0.31(-3.13%)
Aug 31, 2018 9.870 9.870 9.870 0 -0.26(-2.56%)
Aug 30, 2018 10.28 10.32 9.942 10.13 205,401 -0.20(-1.95%)
Aug 29, 2018 10.41 10.45 10.24 10.33 157,467 -0.04(-0.35%)
Aug 28, 2018 10.18 10.42 10.17 10.37 230,794 +0.27(+2.63%)
Aug 27, 2018 10.06 10.24 9.931 10.10 352,698 +0.04(+0.43%)
Aug 24, 2018 9.999 10.19 9.999 10.06 306,042 +0.10(+1.01%)
Aug 23, 2018 10.10 10.14 9.884 9.956 215,366 -0.19(-1.91%)
Aug 22, 2018 10.05 10.34 10.05 10.15 287,587 +0.16(+1.58%)
Aug 21, 2018 9.669 10.05 9.669 9.992 298,928 +0.38(+3.96%)
Aug 20, 2018 9.381 9.733 9.381 9.611 325,846 +0.23(+2.45%)
Aug 17, 2018 9.022 9.431 9.022 9.381 359,321 +0.38(+4.23%)
Aug 16, 2018 9.079 9.223 8.971 9.000 252,536 -0.06(-0.63%)
Aug 15, 2018 9.439 9.611 8.943 9.058 451,479 -0.43(-4.55%)
Aug 14, 2018 9.532 9.604 9.363 9.489 358,898 +0.01(+0.08%)
Aug 13, 2018 9.647 9.690 9.446 9.482 218,690 -0.22(-2.22%)
Aug 10, 2018 9.891 10.09 9.625 9.697 460,315 -0.28(-2.81%)
Aug 09, 2018 10.42 10.72 9.669 9.978 709,734 -0.45(-4.34%)
Aug 08, 2018 10.64 10.66 10.37 10.43 172,076 -0.17(-1.56%)
Aug 07, 2018 10.73 10.75 10.46 10.60 195,808 -0.04(-0.34%)
Aug 06, 2018 10.49 10.78 10.42 10.63 99,822 +0.16(+1.51%)
Aug 03, 2018 10.61 10.65 10.35 10.47 208,108 -0.13(-1.22%)
Aug 02, 2018 10.47 10.71 10.41 10.60 111,648 +0.03(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.